Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.020 | 7.420 | 219,276 | +0.42(+6.00%) | ||
Jan 28, 2022 | 6.760 | 7.210 | 6.635 | 7.000 | 318,953 | +0.16(+2.34%) |
Jan 27, 2022 | 7.190 | 7.320 | 6.700 | 6.840 | 182,721 | -0.31(-4.34%) |
Jan 26, 2022 | 7.780 | 7.920 | 7.140 | 7.150 | 237,169 | -0.45(-5.92%) |
Jan 25, 2022 | 7.830 | 8.310 | 7.200 | 7.600 | 1,603,364 | -0.45(-5.59%) |
Jan 24, 2022 | 7.040 | 8.140 | 6.990 | 8.050 | 390,969 | +0.84(+11.65%) |
Jan 21, 2022 | 7.340 | 7.600 | 7.170 | 7.210 | 228,099 | -0.09(-1.23%) |
Jan 20, 2022 | 7.780 | 8.060 | 7.240 | 7.300 | 230,782 | -0.45(-5.81%) |
Jan 19, 2022 | 8.110 | 8.470 | 7.695 | 7.750 | 400,904 | -0.37(-4.56%) |
Jan 18, 2022 | 7.820 | 8.350 | 7.610 | 8.120 | 1,992,081 | -1.17(-12.59%) |
Jan 14, 2022 | 9.290 | 0 | +0.13(+1.42%) | |||
Jan 13, 2022 | 10.09 | 10.38 | 9.130 | 9.160 | 356,454 | -0.92(-9.13%) |
Jan 12, 2022 | 10.83 | 10.83 | 10.04 | 10.08 | 194,446 | -0.77(-7.10%) |
Jan 11, 2022 | 10.77 | 11.20 | 10.68 | 10.85 | 67,893 | -0.01(-0.09%) |
Jan 10, 2022 | 10.89 | 11.02 | 10.43 | 10.86 | 91,191 | -0.02(-0.18%) |
Jan 07, 2022 | 11.20 | 11.48 | 10.83 | 10.88 | 308,589 | -0.36(-3.20%) |
Jan 06, 2022 | 11.25 | 11.50 | 10.80 | 11.24 | 106,595 | -0.03(-0.27%) |
Jan 05, 2022 | 11.83 | 11.89 | 11.12 | 11.27 | 97,253 | -0.71(-5.93%) |
Jan 04, 2022 | 12.39 | 12.66 | 11.67 | 11.98 | 132,970 | -0.29(-2.36%) |
Jan 03, 2022 | 11.84 | 12.38 | 11.51 | 12.27 | 83,466 | +0.38(+3.20%) |
Dec 31, 2021 | 12.04 | 12.21 | 11.83 | 11.89 | 53,416 | -0.06(-0.50%) |
Dec 30, 2021 | 11.94 | 12.45 | 11.92 | 11.95 | 201,991 | +0.00(+0.00%) |
Dec 29, 2021 | 12.31 | 12.34 | 11.68 | 11.95 | 81,336 | -0.42(-3.40%) |
Dec 28, 2021 | 12.54 | 12.72 | 12.33 | 12.37 | 86,085 | -0.26(-2.06%) |
Dec 27, 2021 | 12.86 | 12.86 | 12.57 | 12.63 | 69,146 | -0.27(-2.09%) |
Dec 23, 2021 | 12.45 | 13.16 | 12.35 | 12.90 | 152,873 | +0.49(+3.95%) |
Dec 22, 2021 | 12.35 | 12.46 | 12.09 | 12.41 | 70,757 | +0.01(+0.08%) |
Dec 21, 2021 | 12.50 | 12.70 | 12.30 | 12.40 | 156,095 | +0.11(+0.90%) |
Dec 20, 2021 | 12.29 | 12.58 | 11.94 | 12.29 | 173,482 | -0.26(-2.07%) |
Dec 17, 2021 | 12.47 | 12.91 | 12.20 | 12.55 | 1,204,743 | +0.04(+0.32%) |
Dec 16, 2021 | 12.70 | 13.22 | 12.32 | 12.51 | 128,406 | -0.44(-3.40%) |
Dec 15, 2021 | 12.57 | 13.07 | 12.06 | 12.95 | 143,154 | +0.27(+2.13%) |
Dec 14, 2021 | 13.24 | 13.37 | 12.44 | 12.68 | 45,594 | -0.57(-4.30%) |
Dec 13, 2021 | 13.09 | 13.63 | 12.94 | 13.25 | 95,281 | +0.13(+0.99%) |
Dec 10, 2021 | 13.10 | 13.36 | 12.93 | 13.12 | 70,685 | -0.02(-0.15%) |
Dec 09, 2021 | 13.50 | 13.84 | 13.10 | 13.14 | 137,461 | -0.45(-3.31%) |
Dec 08, 2021 | 13.63 | 14.09 | 13.20 | 13.59 | 293,543 | +0.12(+0.89%) |
Dec 07, 2021 | 12.87 | 13.83 | 12.77 | 13.47 | 159,840 | +0.86(+6.82%) |
Dec 06, 2021 | 13.11 | 13.50 | 12.26 | 12.61 | 146,253 | -0.58(-4.40%) |
Dec 03, 2021 | 12.45 | 13.48 | 11.92 | 13.19 | 376,597 | +0.74(+5.94%) |
Dec 02, 2021 | 12.85 | 12.85 | 11.56 | 12.45 | 432,576 | -0.21(-1.62%) |
Dec 01, 2021 | 14.44 | 14.55 | 12.65 | 12.65 | 200,200 | -1.56(-10.94%) |
Nov 30, 2021 | 14.41 | 14.49 | 13.93 | 14.21 | 160,737 | -0.12(-0.84%) |
Nov 29, 2021 | 15.04 | 15.23 | 14.30 | 14.33 | 90,480 | -0.38(-2.58%) |
Nov 26, 2021 | 15.56 | 15.69 | 14.66 | 14.71 | 130,805 | -1.15(-7.25%) |
Nov 24, 2021 | 14.94 | 15.90 | 14.93 | 15.86 | 105,973 | +0.89(+5.95%) |
Nov 23, 2021 | 15.08 | 15.28 | 14.36 | 14.97 | 154,976 | -0.24(-1.58%) |
Nov 22, 2021 | 15.59 | 16.08 | 14.96 | 15.21 | 258,510 | -0.58(-3.67%) |
Nov 19, 2021 | 15.61 | 16.25 | 15.37 | 15.79 | 191,972 | -0.17(-1.07%) |
Nov 18, 2021 | 14.87 | 16.07 | 15.81 | 15.96 | 377,306 | +1.05(+7.04%) |
Nov 17, 2021 | 14.82 | 15.21 | 14.49 | 14.91 | 153,857 | -0.02(-0.13%) |
Nov 16, 2021 | 14.67 | 15.10 | 14.60 | 14.93 | 136,556 | +0.32(+2.19%) |
Nov 15, 2021 | 14.42 | 14.66 | 14.02 | 14.61 | 352,921 | +0.34(+2.38%) |
Nov 12, 2021 | 14.24 | 14.40 | 13.80 | 14.27 | 346,493 | +0.06(+0.42%) |
Nov 11, 2021 | 14.33 | 14.49 | 14.11 | 14.21 | 128,110 | -0.14(-0.98%) |
Nov 10, 2021 | 14.78 | 14.30 | 14.35 | 102,379 | -0.47(-3.17%) | |
Nov 09, 2021 | 15.22 | 15.22 | 14.71 | 14.82 | 64,754 | -0.43(-2.82%) |
Nov 08, 2021 | 15.00 | 15.37 | 14.90 | 15.25 | 184,916 | +0.23(+1.53%) |
Nov 05, 2021 | 14.79 | 15.44 | 14.62 | 15.02 | 146,673 | +0.17(+1.14%) |
Nov 04, 2021 | 14.65 | 14.85 | 14.22 | 14.85 | 170,047 | +0.13(+0.88%) |
Nov 03, 2021 | 14.04 | 15.14 | 14.03 | 14.72 | 401,162 | +0.58(+4.10%) |
Nov 02, 2021 | 14.61 | 14.61 | 14.05 | 14.14 | 164,660 | -0.39(-2.68%) |